股票概览
7.92
+13.96%
+0.97
7.35
开盘价
8
最高价
7.19
最低价
307,278
成交量
数据更新至: 2024-09-30
技术指标
6.74
MA5 (5日均线)
6.38
MA10 (10日均线)
6.45
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.35 | 8 | 7.19 | 7.92 | +13.96% | 307,278 | 233,577,999 |
| 2024-09-27 | 6.76 | 7.13 | 6.6 | 6.95 | +6.11% | 192,494 | 132,313,183 |
| 2024-09-26 | 6.25 | 6.55 | 6.17 | 6.55 | +5.48% | 124,284 | 78,654,884 |
| 2024-09-25 | 6.15 | 6.36 | 6.14 | 6.21 | +2.64% | 125,548 | 78,447,734 |
| 2024-09-24 | 5.83 | 6.07 | 5.82 | 6.05 | +4.31% | 122,965 | 73,339,507 |
| 2024-09-23 | 5.91 | 5.95 | 5.77 | 5.8 | -2.19% | 78,115 | 45,649,441 |
| 2024-09-20 | 6.08 | 6.09 | 5.88 | 5.93 | -2.79% | 88,957 | 52,885,397 |
| 2024-09-19 | 6.15 | 6.22 | 6.05 | 6.1 | 0% | 63,277 | 38,876,700 |
| 2024-09-18 | 6.12 | 6.2 | 5.99 | 6.1 | -1.13% | 35,140 | 21,300,325 |
| 2024-09-13 | 6.35 | 6.35 | 6.15 | 6.17 | -2.22% | 42,385 | 26,334,313 |
| 2024-09-12 | 6.34 | 6.48 | 6.3 | 6.31 | -0.32% | 37,219 | 23,765,471 |
| 2024-09-11 | 6.4 | 6.43 | 6.29 | 6.33 | -0.78% | 30,888 | 19,631,926 |
| 2024-09-10 | 6.46 | 6.53 | 6.23 | 6.38 | -1.09% | 49,705 | 31,526,169 |
| 2024-09-09 | 6.49 | 6.56 | 6.33 | 6.45 | +0.31% | 36,901 | 23,834,170 |
| 2024-09-06 | 6.72 | 6.72 | 6.43 | 6.43 | -3.6% | 35,954 | 23,436,011 |
| 2024-09-05 | 6.58 | 6.73 | 6.58 | 6.67 | +1.21% | 26,647 | 17,776,053 |
| 2024-09-04 | 6.56 | 6.71 | 6.52 | 6.59 | +0.15% | 30,074 | 19,914,117 |
| 2024-09-03 | 6.62 | 6.72 | 6.57 | 6.58 | -1.2% | 36,697 | 24,306,138 |
| 2024-09-02 | 6.88 | 6.94 | 6.64 | 6.66 | -3.2% | 40,578 | 27,464,923 |
| 2024-08-30 | 6.77 | 7.02 | 6.68 | 6.88 | +2.08% | 46,553 | 32,112,594 |
| 2024-08-29 | 6.49 | 6.82 | 6.41 | 6.74 | +3.85% | 61,147 | 40,828,273 |
| 2024-08-28 | 6.39 | 6.63 | 6.24 | 6.49 | -3.13% | 75,981 | 48,983,506 |
| 2024-08-27 | 6.74 | 6.86 | 6.67 | 6.7 | -0.59% | 39,839 | 26,813,186 |
| 2024-08-26 | 6.7 | 6.82 | 6.67 | 6.74 | +0.6% | 32,677 | 22,077,775 |
| 2024-08-23 | 6.84 | 6.88 | 6.66 | 6.7 | -2.33% | 36,980 | 24,926,067 |
| 2024-08-22 | 7.03 | 7.05 | 6.84 | 6.86 | -2.28% | 37,581 | 26,036,703 |
| 2024-08-21 | 7.15 | 7.17 | 7 | 7.02 | -1.68% | 31,288 | 22,125,298 |
| 2024-08-20 | 7.38 | 7.39 | 7.1 | 7.14 | -3.25% | 48,718 | 35,109,894 |
| 2024-08-19 | 7.5 | 7.51 | 7.33 | 7.38 | -1.6% | 58,649 | 43,346,778 |
| 2024-08-16 | 7.35 | 7.52 | 7.22 | 7.5 | +2.32% | 68,754 | 51,081,669 |
| 2024-08-15 | 7.24 | 7.38 | 7.16 | 7.33 | +1.52% | 35,390 | 25,837,601 |
| 2024-08-14 | 7.34 | 7.34 | 7.2 | 7.22 | -1.37% | 23,694 | 17,152,841 |
| 2024-08-13 | 7.3 | 7.34 | 7.2 | 7.32 | +0.14% | 30,429 | 22,152,080 |
| 2024-08-12 | 7.25 | 7.4 | 7.18 | 7.31 | +1.25% | 36,492 | 26,669,427 |
| 2024-08-09 | 7.37 | 7.43 | 7.21 | 7.22 | -1.9% | 25,654 | 18,712,505 |
| 2024-08-08 | 7.29 | 7.38 | 7.29 | 7.36 | +0.55% | 28,104 | 20,626,235 |
| 2024-08-07 | 7.39 | 7.39 | 7.28 | 7.32 | -0.68% | 25,227 | 18,489,702 |
| 2024-08-06 | 7.25 | 7.37 | 7.21 | 7.37 | +3.08% | 42,622 | 31,129,158 |
| 2024-08-05 | 7.28 | 7.43 | 7.12 | 7.15 | -2.32% | 37,583 | 27,372,640 |
| 2024-08-02 | 7.27 | 7.46 | 7.27 | 7.32 | -0.14% | 41,034 | 30,331,905 |
| 2024-08-01 | 7.35 | 7.4 | 7.29 | 7.33 | -0.14% | 33,987 | 24,938,178 |
| 2024-07-31 | 7.13 | 7.35 | 7 | 7.34 | +4.26% | 57,542 | 41,704,431 |
| 2024-07-30 | 7.02 | 7.11 | 6.99 | 7.04 | +0.14% | 23,511 | 16,569,571 |
| 2024-07-29 | 7.04 | 7.05 | 6.92 | 7.03 | 0% | 16,931 | 11,851,135 |
| 2024-07-26 | 6.95 | 7.07 | 6.95 | 7.03 | +1.15% | 19,358 | 13,596,011 |
| 2024-07-25 | 6.88 | 7.01 | 6.82 | 6.95 | +1.31% | 21,213 | 14,703,530 |
| 2024-07-24 | 7.02 | 7.07 | 6.83 | 6.86 | -2.28% | 36,130 | 24,987,439 |
| 2024-07-23 | 7.18 | 7.18 | 7.01 | 7.02 | -2.23% | 23,770 | 16,905,668 |
| 2024-07-22 | 7.16 | 7.22 | 7.09 | 7.18 | +0.28% | 28,590 | 20,476,752 |
| 2024-07-19 | 7.1 | 7.22 | 7.08 | 7.16 | +0.42% | 27,682 | 19,805,556 |
| 2024-07-18 | 7 | 7.14 | 6.88 | 7.13 | +0.42% | 38,011 | 26,635,541 |
| 2024-07-17 | 7.07 | 7.14 | 7.07 | 7.1 | +0.14% | 28,247 | 20,072,150 |
| 2024-07-16 | 7.06 | 7.11 | 7.02 | 7.09 | 0% | 17,830 | 12,590,199 |
| 2024-07-15 | 7.22 | 7.22 | 7.04 | 7.09 | -1.8% | 29,012 | 20,583,719 |
| 2024-07-12 | 7.26 | 7.3 | 7.2 | 7.22 | -0.55% | 28,348 | 20,561,133 |
| 2024-07-11 | 7.14 | 7.3 | 7.14 | 7.26 | +3.57% | 43,386 | 31,403,659 |
| 2024-07-10 | 7.16 | 7.23 | 6.99 | 7.01 | -2.23% | 37,306 | 26,459,749 |
| 2024-07-09 | 7.01 | 7.2 | 6.9 | 7.17 | +2.28% | 53,754 | 37,881,481 |
| 2024-07-08 | 7.23 | 7.23 | 7 | 7.01 | -3.04% | 29,712 | 20,964,563 |
| 2024-07-05 | 7.1 | 7.26 | 7.02 | 7.23 | +1.69% | 29,738 | 21,282,589 |
| 2024-07-04 | 7.32 | 7.36 | 7.03 | 7.11 | -2.87% | 61,361 | 43,869,280 |
| 2024-07-03 | 7.45 | 7.45 | 7.3 | 7.32 | -1.61% | 31,314 | 23,045,162 |
| 2024-07-02 | 7.43 | 7.5 | 7.35 | 7.44 | +0.27% | 44,658 | 33,216,528 |
| 2024-07-01 | 7.44 | 7.49 | 7.29 | 7.42 | -0.27% | 28,535 | 21,057,446 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：